戸田工業

4100

スタンダード/化学/TODA KOGYO CORP.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,369.0	1,384.0	1,350.0	1,357.0	-43.0	-3.07%	49,400
2026-03-12	1,428.0	1,445.0	1,398.0	1,400.0	-57.0	-3.91%	46,100
2026-03-11	1,428.0	1,480.0	1,403.0	1,457.0	+51.0	+3.63%	57,300
2026-03-10	1,368.0	1,412.0	1,356.0	1,406.0	+70.0	+5.24%	44,300
2026-03-09	1,376.0	1,376.0	1,303.0	1,336.0	-112.0	-7.73%	78,300
2026-03-06	1,443.0	1,467.0	1,415.0	1,448.0	-25.0	-1.70%	46,500
2026-03-05	1,421.0	1,479.0	1,416.0	1,473.0	+108.0	+7.91%	54,600
2026-03-04	1,430.0	1,461.0	1,341.0	1,365.0	-131.0	-8.76%	135,200
2026-03-03	1,505.0	1,571.0	1,494.0	1,496.0	-17.0	-1.12%	103,400
2026-03-02	1,560.0	1,560.0	1,505.0	1,513.0	-72.0	-4.54%	72,300
2026-02-27	1,508.0	1,594.0	1,505.0	1,585.0	+65.0	+4.28%	86,700
2026-02-26	1,520.0	1,548.0	1,488.0	1,520.0	+10.0	+0.66%	71,200
2026-02-25	1,451.0	1,539.0	1,441.0	1,510.0	+50.0	+3.42%	106,900
2026-02-24	1,400.0	1,474.0	1,382.0	1,460.0	+60.0	+4.29%	57,500
2026-02-20	1,451.0	1,451.0	1,392.0	1,400.0	-60.0	-4.11%	37,000
2026-02-19	1,486.0	1,486.0	1,444.0	1,460.0	-26.0	-1.75%	44,300
2026-02-18	1,472.0	1,512.0	1,456.0	1,486.0	+14.0	+0.95%	49,300
2026-02-17	1,496.0	1,498.0	1,454.0	1,472.0	-24.0	-1.60%	54,700
2026-02-16	1,419.0	1,506.0	1,412.0	1,496.0	+77.0	+5.43%	81,600
2026-02-13	1,454.0	1,463.0	1,392.0	1,419.0	-47.0	-3.21%	60,700
2026-02-12	1,465.0	1,485.0	1,439.0	1,466.0	+91.0	+6.62%	149,500
2026-02-10	1,417.0	1,435.0	1,348.0	1,375.0	-102.0	-6.91%	136,300
2026-02-09	1,500.0	1,500.0	1,433.0	1,477.0	+7.0	+0.48%	83,500
2026-02-06	1,457.0	1,474.0	1,428.0	1,470.0	-17.0	-1.14%	50,000
2026-02-05	1,511.0	1,524.0	1,463.0	1,487.0	-29.0	-1.91%	70,600
2026-02-04	1,419.0	1,516.0	1,400.0	1,516.0	+81.0	+5.64%	94,200
2026-02-03	1,432.0	1,474.0	1,429.0	1,435.0	+7.0	+0.49%	51,400
2026-02-02	1,448.0	1,470.0	1,428.0	1,428.0	-8.0	-0.56%	78,500
2026-01-30	1,383.0	1,437.0	1,376.0	1,436.0	+51.0	+3.68%	67,100
2026-01-29	1,371.0	1,406.0	1,336.0	1,385.0	+1.0	+0.07%	60,600
2026-01-28	1,412.0	1,412.0	1,372.0	1,384.0	-28.0	-1.98%	75,200
2026-01-27	1,425.0	1,461.0	1,400.0	1,412.0	-13.0	-0.91%	45,900
2026-01-26	1,425.0	1,448.0	1,396.0	1,425.0	-50.0	-3.39%	86,200
2026-01-23	1,465.0	1,516.0	1,418.0	1,475.0	+9.0	+0.61%	131,800
2026-01-22	1,565.0	1,594.0	1,434.0	1,466.0	-89.0	-5.72%	208,600
2026-01-21	1,670.0	1,758.0	1,539.0	1,555.0	-149.0	-8.74%	900,400
2026-01-20	1,704.0	1,704.0	1,620.0	1,704.0	+300.0	+21.37%	245,400
2026-01-19	1,381.0	1,433.0	1,347.0	1,404.0	+23.0	+1.67%	182,200
2026-01-16	1,502.0	1,508.0	1,373.0	1,381.0	-117.0	-7.81%	155,900
2026-01-15	1,470.0	1,680.0	1,438.0	1,498.0	+29.0	+1.97%	528,700
2026-01-14	1,283.0	1,518.0	1,283.0	1,469.0	+184.0	+14.32%	473,400
2026-01-13	1,359.0	1,359.0	1,270.0	1,285.0	-33.0	-2.50%	51,300
2026-01-09	1,380.0	1,409.0	1,294.0	1,318.0	+12.0	+0.92%	109,700
2026-01-08	1,242.0	1,313.0	1,232.0	1,306.0	+83.0	+6.79%	63,900
2026-01-07	1,195.0	1,229.0	1,192.0	1,223.0	+38.0	+3.21%	35,000
2026-01-06	1,179.0	1,192.0	1,172.0	1,185.0	+22.0	+1.89%	28,000
2026-01-05	1,157.0	1,179.0	1,153.0	1,163.0	+13.0	+1.13%	14,000
2025-12-30	1,155.0	1,159.0	1,142.0	1,150.0	-5.0	-0.43%	12,400
2025-12-29	1,140.0	1,169.0	1,140.0	1,155.0	+15.0	+1.32%	14,500
2025-12-26	1,150.0	1,167.0	1,132.0	1,140.0	-4.0	-0.35%	33,800
2025-12-25	1,167.0	1,185.0	1,143.0	1,144.0	-18.0	-1.55%	55,800
2025-12-24	1,135.0	1,169.0	1,134.0	1,162.0	+27.0	+2.38%	44,100
2025-12-23	1,114.0	1,135.0	1,114.0	1,135.0	+27.0	+2.44%	22,400
2025-12-22	1,139.0	1,139.0	1,108.0	1,108.0	-31.0	-2.72%	61,100
2025-12-19	1,094.0	1,145.0	1,094.0	1,139.0	+39.0	+3.55%	75,500
2025-12-18	1,090.0	1,105.0	1,087.0	1,100.0	+9.0	+0.82%	78,300
2025-12-17	1,101.0	1,113.0	1,089.0	1,091.0	-13.0	-1.18%	39,400
2025-12-16	1,114.0	1,114.0	1,096.0	1,104.0	-10.0	-0.90%	21,800
2025-12-15	1,082.0	1,114.0	1,082.0	1,114.0	+32.0	+2.96%	22,800
2025-12-12	1,082.0	1,090.0	1,079.0	1,082.0	+2.0	+0.19%	17,300
2025-12-11	1,102.0	1,102.0	1,080.0	1,080.0	-22.0	-2.00%	38,200
2025-12-10	1,097.0	1,116.0	1,089.0	1,102.0	+13.0	+1.19%	25,800
2025-12-09	1,106.0	1,123.0	1,084.0	1,089.0	-16.0	-1.45%	20,300
2025-12-08	1,115.0	1,115.0	1,094.0	1,105.0	-12.0	-1.07%	39,300
2025-12-05	1,121.0	1,140.0	1,117.0	1,117.0	-4.0	-0.36%	17,300
2025-12-04	1,107.0	1,133.0	1,107.0	1,121.0	+15.0	+1.36%	18,100
2025-12-03	1,129.0	1,140.0	1,106.0	1,106.0	-22.0	-1.95%	19,900
2025-12-02	1,154.0	1,156.0	1,128.0	1,128.0	-26.0	-2.25%	15,000
2025-12-01	1,161.0	1,161.0	1,147.0	1,154.0	-3.0	-0.26%	23,500
2025-11-28	1,140.0	1,165.0	1,140.0	1,157.0	+17.0	+1.49%	31,900
2025-11-27	1,137.0	1,141.0	1,130.0	1,140.0	-4.0	-0.35%	15,300
2025-11-26	1,124.0	1,154.0	1,124.0	1,144.0	+20.0	+1.78%	14,700
2025-11-25	1,152.0	1,152.0	1,117.0	1,124.0	+2.0	+0.18%	29,700
2025-11-21	1,130.0	1,133.0	1,117.0	1,122.0	-9.0	-0.80%	28,500
2025-11-20	1,110.0	1,145.0	1,110.0	1,131.0	+25.0	+2.26%	36,400
2025-11-19	1,113.0	1,130.0	1,088.0	1,106.0	-17.0	-1.51%	31,400
2025-11-18	1,111.0	1,139.0	1,099.0	1,123.0	+4.0	+0.36%	45,400
2025-11-17	1,154.0	1,164.0	1,119.0	1,119.0	-35.0	-3.03%	62,000
2025-11-14	1,170.0	1,180.0	1,148.0	1,154.0	-26.0	-2.20%	35,500
2025-11-13	1,192.0	1,207.0	1,167.0	1,180.0	-12.0	-1.01%	69,900
2025-11-12	1,218.0	1,264.0	1,187.0	1,192.0	-206.0	-14.74%	117,100
2025-11-11	1,334.0	1,434.0	1,334.0	1,398.0	+64.0	+4.80%	79,000
2025-11-10	1,240.0	1,344.0	1,215.0	1,334.0	+99.0	+8.02%	41,700
2025-11-07	1,267.0	1,274.0	1,214.0	1,235.0	-53.0	-4.11%	22,500
2025-11-06	1,257.0	1,290.0	1,250.0	1,288.0	+43.0	+3.45%	13,500
2025-11-05	1,294.0	1,294.0	1,239.0	1,245.0	-39.0	-3.04%	19,500
2025-11-04	1,283.0	1,303.0	1,274.0	1,284.0	+2.0	+0.16%	15,200
2025-10-31	1,260.0	1,283.0	1,258.0	1,282.0	+22.0	+1.75%	9,100
2025-10-30	1,258.0	1,288.0	1,257.0	1,260.0	-3.0	-0.24%	19,800
2025-10-29	1,279.0	1,288.0	1,261.0	1,263.0	-17.0	-1.33%	9,900
2025-10-28	1,336.0	1,338.0	1,280.0	1,280.0	-84.0	-6.16%	36,400
2025-10-27	1,348.0	1,375.0	1,330.0	1,364.0	+27.0	+2.02%	21,200
2025-10-24	1,336.0	1,345.0	1,326.0	1,337.0	+6.0	+0.45%	7,600
2025-10-23	1,304.0	1,336.0	1,304.0	1,331.0	+12.0	+0.91%	11,300
2025-10-22	1,300.0	1,325.0	1,284.0	1,319.0	+30.0	+2.33%	15,200
2025-10-21	1,281.0	1,318.0	1,281.0	1,289.0	-2.0	-0.15%	12,800
2025-10-20	1,290.0	1,305.0	1,265.0	1,291.0	+6.0	+0.47%	13,700
2025-10-17	1,304.0	1,309.0	1,285.0	1,285.0	-19.0	-1.46%	8,900
2025-10-16	1,294.0	1,310.0	1,288.0	1,304.0	-1.0	-0.08%	12,100
2025-10-15	1,247.0	1,314.0	1,247.0	1,305.0	+58.0	+4.65%	12,400
2025-10-14	1,250.0	1,272.0	1,230.0	1,247.0	-8.0	-0.64%	28,000
2025-10-10	1,280.0	1,292.0	1,255.0	1,255.0	-36.0	-2.79%	16,100
2025-10-09	1,308.0	1,308.0	1,286.0	1,291.0	-9.0	-0.69%	9,200
2025-10-08	1,315.0	1,330.0	1,300.0	1,300.0	-21.0	-1.59%	11,500
2025-10-07	1,335.0	1,337.0	1,312.0	1,321.0	-27.0	-2.00%	12,500
2025-10-06	1,273.0	1,370.0	1,262.0	1,348.0	+98.0	+7.84%	33,400
2025-10-03	1,235.0	1,274.0	1,235.0	1,250.0	-10.0	-0.79%	21,400
2025-10-02	1,270.0	1,280.0	1,258.0	1,260.0	-10.0	-0.79%	11,200
2025-10-01	1,305.0	1,305.0	1,270.0	1,270.0	-35.0	-2.68%	20,300
2025-09-30	1,352.0	1,352.0	1,301.0	1,305.0	-34.0	-2.54%	11,200
2025-09-29	1,375.0	1,379.0	1,339.0	1,339.0	-20.0	-1.47%	16,600
2025-09-26	1,362.0	1,380.0	1,350.0	1,359.0	-2.0	-0.15%	16,100
2025-09-25	1,393.0	1,397.0	1,361.0	1,361.0	-43.0	-3.06%	17,700
2025-09-24	1,424.0	1,435.0	1,390.0	1,404.0	-8.0	-0.57%	22,500
2025-09-22	1,421.0	1,432.0	1,412.0	1,412.0	0.0	0.00%	11,800
2025-09-19	1,394.0	1,432.0	1,387.0	1,412.0	+18.0	+1.29%	30,700
2025-09-18	1,351.0	1,420.0	1,347.0	1,394.0	+49.0	+3.64%	25,400
2025-09-17	1,365.0	1,370.0	1,335.0	1,345.0	-26.0	-1.90%	15,100
2025-09-16	1,385.0	1,396.0	1,344.0	1,371.0	-14.0	-1.01%	23,200
2025-09-12	1,395.0	1,398.0	1,372.0	1,385.0	—	—	19,600

直近120営業日分を表示